PEREGRINE SEMIC (NQ: PSMI)
5.930 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 5.930 5.930 5.930 0 +0.01(+0.17%)
Apr 16, 2014 6.200 6.200 5.860 5.920 92,712 -0.24(-3.90%)
Apr 15, 2014 6.110 6.180 5.930 6.160 81,107 +0.05(+0.82%)
Apr 14, 2014 6.150 6.170 6.000 6.110 156,085 +0.03(+0.49%)
Apr 11, 2014 6.220 6.260 5.990 6.080 248,425 -0.20(-3.18%)
Apr 10, 2014 6.590 6.620 6.270 6.280 138,071 -0.34(-5.14%)
Apr 09, 2014 6.470 6.670 6.370 6.620 177,781 +0.15(+2.32%)
Apr 08, 2014 6.190 6.600 6.190 6.470 307,422 +0.29(+4.69%)
Apr 07, 2014 6.180 6.240 6.050 6.180 216,136 +0.01(+0.16%)
Apr 04, 2014 6.340 6.340 6.030 6.170 196,598 -0.12(-1.91%)
Apr 03, 2014 6.300 6.420 6.280 6.290 148,434 -0.07(-1.10%)
Apr 02, 2014 6.320 6.450 6.280 6.360 98,712 +0.03(+0.47%)
Apr 01, 2014 6.050 6.370 6.050 6.330 216,586 +0.28(+4.63%)
Mar 31, 2014 5.770 6.070 5.770 6.050 151,432 +0.30(+5.22%)
Mar 28, 2014 5.700 5.860 5.700 5.750 94,425 +0.05(+0.88%)
Mar 27, 2014 5.850 5.978 5.680 5.700 195,377 -0.17(-2.90%)
Mar 26, 2014 6.150 6.216 5.850 5.870 188,243 -0.22(-3.61%)
Mar 25, 2014 6.190 6.240 6.010 6.090 139,182 -0.04(-0.65%)
Mar 24, 2014 6.250 6.390 5.970 6.130 163,978 -0.10(-1.61%)
Mar 21, 2014 6.060 6.280 6.060 6.230 392,585 +0.17(+2.81%)
Mar 20, 2014 6.050 6.138 5.980 6.060 100,933 +0.03(+0.50%)
Mar 19, 2014 6.190 6.210 6.000 6.030 148,708 -0.18(-2.90%)
Mar 18, 2014 6.000 6.220 5.820 6.210 266,685 +0.18(+2.99%)
Mar 17, 2014 6.210 6.310 5.975 6.030 430,719 -0.18(-2.90%)
Mar 14, 2014 6.650 6.670 6.200 6.210 1,128,838 -0.49(-7.31%)
Mar 13, 2014 6.760 6.870 6.590 6.700 240,996 -0.02(-0.30%)
Mar 12, 2014 6.970 7.010 6.650 6.720 488,991 -0.28(-4.00%)
Mar 11, 2014 7.010 7.050 6.915 7.000 378,485 -0.03(-0.43%)
Mar 10, 2014 6.860 7.030 6.850 7.030 356,936 +0.12(+1.74%)
Mar 07, 2014 7.140 7.140 6.890 6.910 365,687 -0.19(-2.68%)
Mar 06, 2014 7.110 7.140 7.050 7.100 245,524 +0.02(+0.28%)
Mar 05, 2014 7.070 7.135 7.000 7.080 172,459 -0.02(-0.28%)
Mar 04, 2014 6.880 7.100 6.800 7.100 540,304 +0.27(+3.95%)
Mar 03, 2014 6.650 6.850 6.590 6.830 657,418 +0.15(+2.25%)
Feb 28, 2014 6.590 6.770 6.530 6.680 353,772 +0.18(+2.77%)
Feb 27, 2014 6.410 6.720 6.410 6.500 578,465 +0.10(+1.56%)
Feb 26, 2014 6.160 6.440 6.100 6.400 324,121 +0.21(+3.39%)
Feb 25, 2014 6.130 6.270 6.060 6.190 320,521 +0.38(+6.54%)
Feb 24, 2014 5.917 5.940 5.800 5.810 287,077 -0.12(-2.02%)
Feb 21, 2014 5.750 5.940 5.620 5.930 819,374 +0.34(+6.08%)
Feb 20, 2014 5.400 5.620 5.400 5.590 150,420 +0.22(+4.10%)
Feb 19, 2014 5.410 5.410 5.250 5.370 287,688 +0.00(+0.00%)
Feb 18, 2014 5.280 5.460 5.240 5.370 176,021 +0.08(+1.51%)
Feb 14, 2014 5.290 5.290 5.290 0 +0.01(+0.19%)
Feb 13, 2014 5.360 5.440 5.250 5.280 116,435 -0.08(-1.49%)
Feb 12, 2014 5.090 5.400 5.080 5.360 296,224 +0.28(+5.51%)
Feb 11, 2014 5.260 5.330 5.060 5.080 387,765 -0.19(-3.61%)
Feb 10, 2014 5.480 5.490 5.240 5.270 222,158 -0.18(-3.30%)
Feb 07, 2014 5.130 5.550 5.020 5.450 474,062 +0.32(+6.24%)
Feb 06, 2014 5.760 5.760 5.110 5.130 610,103 -0.31(-5.70%)
Feb 05, 2014 5.540 5.590 5.150 5.440 597,399 -0.14(-2.51%)
Feb 04, 2014 5.000 5.670 4.750 5.580 1,858,790 -1.07(-16.09%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here